Home

Kayne Anderson BDC, Inc. Common Stock (KBDC)

15.90
-0.13 (-0.81%)
NYSE · Last Trade: May 13th, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kayne Anderson BDC, Inc. Common Stock (KBDC)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/202516.0016.1415.9816.0399,01516.03
5/09/202515.7015.8715.6915.8597,92615.85
5/08/202515.7215.8315.5815.6599,76115.65
5/07/202515.7515.8815.7115.83115,70715.83
5/06/202515.8415.8415.6515.7595,65515.75
5/05/202515.9515.9615.7015.70108,00315.70
5/02/202515.8516.0115.7115.99162,16415.99
5/01/202515.8115.9215.6415.66127,94415.66
4/30/202516.1016.1015.8115.8779,27015.87
4/29/202516.3616.3615.9816.22152,19616.22
4/28/202516.2316.3516.0416.25159,72416.25
4/25/202516.3416.4016.0516.23101,88716.23
4/24/202516.1016.4015.9116.2896,91216.28
4/23/202516.1316.3615.9816.04298,12616.04
4/22/202515.4516.0515.4515.93273,79715.93
4/21/202515.6115.8715.3515.38311,06815.38
4/17/202515.4515.9415.4515.68173,78915.68
4/16/202515.5015.7615.4415.52188,75415.52
4/15/202515.2815.6815.2515.56168,22615.56
4/14/202515.2715.6915.0815.26238,72615.26
4/11/202514.7015.1814.3915.06245,14415.06
4/10/202515.2315.3814.6914.82124,11214.82
4/09/202514.5015.5513.9315.38283,16815.38
4/08/202515.5515.7014.6014.61330,11014.61
4/07/202515.4315.7314.9515.24304,41015.24
4/04/202516.2016.2115.5615.72537,62915.72
4/03/202516.1716.4516.1716.32106,29916.32
4/02/202516.2116.3916.2116.3788,12316.37
4/01/202516.1616.3116.1016.21196,19316.21
3/31/202516.2816.3716.0916.22144,96216.22
3/28/202516.7816.7816.4716.51129,01416.11
3/27/202516.7516.8016.7016.71104,15216.31
3/26/202516.6016.7816.6016.7278,88816.31
3/25/202516.6516.7116.6116.6463,96816.24
3/24/202516.7216.7716.6216.66100,74916.26
3/21/202516.7516.8816.6516.71114,26416.31
3/20/202516.7616.8916.7516.77106,40016.36
3/19/202516.7916.9816.7516.79190,23016.38
3/18/202516.7516.8716.7316.80200,97616.39
3/17/202516.6316.7516.6216.74134,86216.33
3/14/202516.5516.6816.5116.58160,78016.18
3/13/202516.5316.7716.4116.48135,37916.08
3/12/202516.5716.5916.3816.52207,31616.12
3/11/202516.5516.7516.3616.45241,49716.05
3/10/202516.4316.6516.3416.45400,12416.05
3/07/202516.0816.4816.0816.39192,12015.99
3/06/202516.3416.3516.0416.07191,64915.68
3/05/202516.6416.9216.1816.25294,31615.86
3/04/202516.8817.0016.4116.43405,10616.03
3/03/202517.3817.3816.9817.02110,77516.61
2/28/202517.2517.4017.1517.3887,66416.86
2/27/202517.4517.5017.2317.23141,96216.72
2/26/202517.5617.6017.3817.42198,22416.90
2/25/202517.3217.4417.3117.40207,58516.88
2/24/202517.4917.4917.2717.29136,42316.77
2/21/202517.5117.6417.2917.40138,55416.88
2/20/202517.5517.6517.4117.48115,27016.96
2/19/202517.8917.9117.5117.55285,17517.03
2/18/202517.6417.9917.6217.92118,50417.39
2/14/202517.4117.7617.4117.6291,17917.09